EDGEEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 0.351016 | -0.005796 | -1.62% | 0.356641 | 0.359269 | 0.344221 | 0.00 |
May 20 2024 | 0.356812 | 0.024996 | 7.53% | 0.31635 | 0.357248 | 0.128407 | 0.00 |
May 19 2024 | 0.331817 | -0.004209 | -1.25% | 0.335529 | 0.339112 | 0.330663 | 0.00 |
May 18 2024 | 0.336026 | 0.000308 | 0.09% | 0.335864 | 0.337966 | 0.334469 | 0.00 |
May 17 2024 | 0.335718 | 0.008355 | 2.55% | 0.327485 | 0.337769 | 0.327031 | 0.00 |
May 16 2024 | 0.327362 | -0.004209 | -1.27% | 0.33194 | 0.333449 | 0.321566 | 0.00 |
May 15 2024 | 0.331572 | 0.021176 | 6.82% | 0.310522 | 0.332142 | 0.309255 | 0.00 |
May 14 2024 | 0.310396 | 0.140841 | 83.07% | 0.317548 | 0.318652 | 0.307929 | 0.00 |
May 13 2024 | 0.169555 | -0.14177 | -45.54% | 0.31635 | 0.317571 | 0.128407 | 0.00 |
May 12 2024 | 0.311324 | 0.003489 | 1.13% | 0.308089 | 0.312714 | 0.3073 | 0.00 |
May 11 2024 | 0.307835 | -0.001147 | -0.37% | 0.308217 | 0.311118 | 0.306699 | 0.00 |
May 10 2024 | 0.308982 | -0.009635 | -3.02% | 0.318836 | 0.320836 | 0.305115 | 0.00 |
May 09 2024 | 0.318617 | 0.009129 | 2.95% | 0.310356 | 0.320108 | 0.308245 | 0.00 |
May 08 2024 | 0.309488 | -0.007008 | -2.21% | 0.31635 | 0.319441 | 0.308814 | 0.00 |
May 07 2024 | 0.316496 | 0.145708 | 85.32% | 0.320108 | 0.325915 | 0.315882 | 0.00 |
May 06 2024 | 0.170788 | -0.153431 | -47.32% | 0.363419 | 0.367346 | 0.169828 | 0.00 |
May 05 2024 | 0.324218 | 0.000756 | 0.23% | 0.324091 | 0.326676 | 0.318875 | 0.00 |
May 04 2024 | 0.323462 | 0.004572 | 1.43% | 0.318756 | 0.326027 | 0.317384 | 0.00 |
May 03 2024 | 0.31889 | 0.01836 | 6.11% | 0.300459 | 0.320969 | 0.298884 | 0.00 |
May 02 2024 | 0.30053 | 0.003432 | 1.16% | 0.297039 | 0.30279 | 0.290002 | 0.00 |
May 01 2024 | 0.297097 | -0.014033 | -4.51% | 0.309812 | 0.31041 | 0.289403 | 0.00 |
Apr 30 2024 | 0.31113 | 0.137846 | 79.55% | 0.324406 | 0.328783 | 0.302611 | 0.00 |
Apr 29 2024 | 0.173284 | -0.147508 | -45.98% | 0.363419 | 0.367346 | 0.128407 | 0.00 |
Apr 28 2024 | 0.320792 | -0.002645 | -0.82% | 0.323828 | 0.327709 | 0.320046 | 0.00 |
Apr 27 2024 | 0.323438 | -0.001845 | -0.57% | 0.325029 | 0.325381 | 0.318978 | 0.00 |
Apr 26 2024 | 0.325283 | -0.00247 | -0.75% | 0.327854 | 0.329688 | 0.323158 | 0.00 |
Apr 25 2024 | 0.327753 | 0.000071 | 0.02% | 0.327536 | 0.331564 | 0.320241 | 0.00 |
Apr 24 2024 | 0.327682 | -0.010411 | -3.08% | 0.339002 | 0.341575 | 0.324038 | 0.00 |
Apr 23 2024 | 0.338093 | 0.155404 | 85.06% | 0.34172 | 0.34353 | 0.336318 | 0.00 |
Apr 22 2024 | 0.182689 | -0.150274 | -45.13% | 0.363419 | 0.367346 | 0.128407 | 0.00 |
Apr 21 2024 | 0.332963 | 0.000369 | 0.11% | 0.331786 | 0.336827 | 0.329205 | 0.00 |
Apr 20 2024 | 0.332594 | 0.004659 | 1.42% | 0.326025 | 0.335073 | 0.323401 | 0.00 |
Apr 19 2024 | 0.327936 | 0.002594 | 0.80% | 0.324417 | 0.335022 | 0.3081 | 0.00 |
Apr 18 2024 | 0.325342 | 0.011685 | 3.73% | 0.313979 | 0.327457 | 0.310624 | 0.00 |
Apr 17 2024 | 0.313657 | -0.013367 | -4.09% | 0.327642 | 0.330958 | 0.306099 | 0.00 |
Apr 16 2024 | 0.327024 | 0.153287 | 88.23% | 0.325681 | 0.329785 | 0.316765 | 0.00 |
Apr 15 2024 | 0.173737 | -0.162705 | -48.36% | 0.363419 | 0.367346 | 0.171675 | 0.00 |
Apr 14 2024 | 0.336442 | 0.000381 | 0.11% | 0.33142 | 0.343388 | 0.321357 | 0.00 |
Apr 13 2024 | 0.336061 | -0.008841 | -2.56% | 0.345295 | 0.350553 | 0.31945 | 0.00 |
Apr 12 2024 | 0.344902 | -0.011074 | -3.11% | 0.35631 | 0.36261 | 0.337593 | 0.00 |
Apr 11 2024 | 0.355975 | -0.001892 | -0.53% | 0.357191 | 0.361303 | 0.353758 | 0.00 |
Apr 10 2024 | 0.357868 | 0.010255 | 2.95% | 0.34731 | 0.360552 | 0.340865 | 0.00 |
Apr 09 2024 | 0.347612 | 0.15586 | 81.28% | 0.359227 | 0.359663 | 0.343246 | 0.00 |
Apr 08 2024 | 0.191752 | -0.157644 | -45.12% | 0.363419 | 0.367346 | 0.187138 | 0.00 |
Apr 07 2024 | 0.349397 | 0.002216 | 0.64% | 0.346592 | 0.353476 | 0.346592 | 0.00 |
Apr 06 2024 | 0.347181 | 0.005057 | 1.48% | 0.340908 | 0.350194 | 0.339523 | 0.00 |
Apr 05 2024 | 0.342124 | -0.002246 | -0.65% | 0.344737 | 0.345663 | 0.33329 | 0.00 |
Apr 04 2024 | 0.34437 | 0.011341 | 3.41% | 0.331794 | 0.347552 | 0.327758 | 0.00 |
Apr 03 2024 | 0.333029 | 0.001284 | 0.39% | 0.332085 | 0.33751 | 0.327372 | 0.00 |
Apr 02 2024 | 0.331745 | 0.142549 | 75.34% | 0.353675 | 0.353675 | 0.327523 | 0.00 |
Apr 01 2024 | 0.189195 | -0.170874 | -47.46% | 0.363419 | 0.367346 | 0.185089 | 0.00 |
Mar 31 2024 | 0.360069 | 0.007917 | 2.25% | 0.352155 | 0.360439 | 0.352155 | 0.00 |
Mar 30 2024 | 0.352152 | -0.001045 | -0.30% | 0.353967 | 0.355146 | 0.352036 | 0.00 |
Mar 29 2024 | 0.353197 | -0.003838 | -1.07% | 0.357509 | 0.358343 | 0.34948 | 0.00 |
Mar 28 2024 | 0.357035 | 0.008769 | 2.52% | 0.34995 | 0.360628 | 0.347524 | 0.00 |
Mar 27 2024 | 0.348266 | -0.003775 | -1.07% | 0.351616 | 0.360071 | 0.344702 | 0.00 |
Mar 26 2024 | 0.352041 | 0.164876 | 88.09% | 0.350573 | 0.358235 | 0.349476 | 0.00 |
Mar 25 2024 | 0.187165 | -0.152051 | -44.82% | 0.363419 | 0.367346 | 0.179604 | 0.00 |
Mar 24 2024 | 0.339217 | 0.014713 | 4.53% | 0.32373 | 0.340154 | 0.322467 | 0.00 |
Mar 23 2024 | 0.324504 | 0.003961 | 1.24% | 0.321573 | 0.332864 | 0.318249 | 0.00 |
Mar 22 2024 | 0.320543 | -0.008062 | -2.45% | 0.329967 | 0.335017 | 0.315119 | 0.00 |
Mar 21 2024 | 0.328605 | -0.009914 | -2.93% | 0.33801 | 0.340352 | 0.325643 | 0.00 |
Mar 20 2024 | 0.338519 | 0.026812 | 8.60% | 0.311156 | 0.339993 | 0.30484 | 0.00 |
Mar 19 2024 | 0.311707 | 0.13042 | 71.94% | 0.339677 | 0.341631 | 0.308624 | 0.00 |
Mar 18 2024 | 0.181287 | -0.161055 | -47.05% | 0.363419 | 0.367346 | 0.128407 | 0.00 |
Mar 17 2024 | 0.342342 | 0.014405 | 4.39% | 0.326672 | 0.345182 | 0.322896 | 0.00 |
Mar 16 2024 | 0.327938 | 0.141603 | 75.99% | 0.348671 | 0.350701 | 0.325504 | 0.00 |
Mar 15 2024 | 0.186335 | -0.172603 | -48.09% | 0.363419 | 0.367346 | 0.175744 | 0.00 |
Mar 14 2024 | 0.358938 | -0.004819 | -1.32% | 0.363419 | 0.367346 | 0.344516 | 0.00 |
Mar 13 2024 | 0.363756 | 0.007195 | 2.02% | 0.357239 | 0.367276 | 0.355922 | 0.00 |
Mar 12 2024 | 0.356561 | 0.165983 | 87.09% | 0.356729 | 0.36242 | 0.34678 | 0.00 |
Mar 11 2024 | 0.190578 | -0.153403 | -44.60% | 0.311203 | 0.312712 | 0.185592 | 0.00 |
Mar 10 2024 | 0.34398 | 0.002944 | 0.86% | 0.341043 | 0.348495 | 0.340625 | 0.00 |
Mar 09 2024 | 0.341037 | 0.001082 | 0.32% | 0.340605 | 0.342054 | 0.338799 | 0.00 |
Mar 08 2024 | 0.339955 | 0.006417 | 1.92% | 0.333388 | 0.34691 | 0.330575 | 0.00 |
Mar 07 2024 | 0.333537 | 0.002809 | 0.85% | 0.330456 | 0.33974 | 0.328727 | 0.00 |
Mar 06 2024 | 0.330728 | 0.007032 | 2.17% | 0.320072 | 0.340004 | 0.316007 | 0.00 |
Mar 05 2024 | 0.323696 | -0.016302 | -4.79% | 0.341966 | 0.345104 | 0.271105 | 0.00 |
Mar 04 2024 | 0.339998 | 0.023353 | 7.38% | 0.311203 | 0.342542 | 0.306904 | 0.00 |
Mar 03 2024 | 0.316645 | 0.004719 | 1.51% | 0.311195 | 0.317698 | 0.308626 | 0.00 |
Mar 02 2024 | 0.311926 | -0.002327 | -0.74% | 0.313452 | 0.313845 | 0.3098 | 0.00 |
Mar 01 2024 | 0.314253 | 0.005024 | 1.62% | 0.307947 | 0.316931 | 0.305797 | 0.00 |
Feb 29 2024 | 0.309229 | -0.004521 | -1.44% | 0.311203 | 0.319844 | 0.304788 | 0.00 |
Feb 28 2024 | 0.31375 | 0.027479 | 9.60% | 0.286436 | 0.320391 | 0.285303 | 0.00 |
Feb 27 2024 | 0.286271 | 0.013689 | 5.02% | 0.273067 | 0.289035 | 0.272517 | 0.00 |
Feb 26 2024 | 0.272582 | 0.01188 | 4.56% | 0.21737 | 0.274557 | 0.128407 | 0.00 |
Feb 25 2024 | 0.260701 | 0.001168 | 0.45% | 0.259567 | 0.261478 | 0.258379 | 0.00 |
Feb 24 2024 | 0.259534 | 0.003412 | 1.33% | 0.25561 | 0.260335 | 0.255033 | 0.00 |
Feb 23 2024 | 0.256122 | -0.002006 | -0.78% | 0.258377 | 0.259415 | 0.254562 | 0.00 |
Feb 22 2024 | 0.258128 | -0.003156 | -1.21% | 0.260747 | 0.262031 | 0.256586 | 0.00 |